Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Brave Bison (BBSN) Share Price

Intraday
Historical

Price	75.75p on 06-02-2026 at 19:35:08
Change	0.00p 0%
Buy	76.50p
Sell	75.00p

Last Trade:	Buy 100.00 at 77.00p
Day's Volume:	107,507
Last Close:	77.00p
Open:	77.00p
ISIN:	GB00BSLKLP68

Day's Range	75.50p - 77.00p
52wk Range:	2.15p - 93.00p
Market Capitalisation:	£78.91m
VWAP:	75.79476p
Shares in Issue:	102.47m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Brave Bison (BBSN) Latest Trades
Buy*	100	77.00p	Suspected BUY Trade	16:35:29 - 06-Feb-26
Sell*	3,000	75.33p	Ordinary	16:25:13 - 06-Feb-26
Buy*	2,623	76.22p	Ordinary	15:52:51 - 06-Feb-26
Buy*	1,307	76.22p	Ordinary	15:39:36 - 06-Feb-26
Buy*	250	76.22p	Ordinary	15:37:14 - 06-Feb-26
Buy*	44	76.50p	SI Trade	15:07:00 - 06-Feb-26
Buy*	15	76.50p	SI Trade	15:07:00 - 06-Feb-26
Buy*	6	76.50p	SI Trade	15:07:00 - 06-Feb-26
Sell*	81	75.00p	SI Trade	15:07:00 - 06-Feb-26
Buy*	3	76.50p	SI Trade	15:07:00 - 06-Feb-26

See more Brave Bison trades

Brave Bison (BBSN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	77.00	77.00	75.50	77.00	107,507
5th Feb 2026 (Thu)	76.80	77.00	76.80	77.00	100,546
4th Feb 2026 (Wed)	80.00	81.00	76.75	77.00	177,856
3rd Feb 2026 (Tue)	80.00	81.00	79.50	81.00	92,247
2nd Feb 2026 (Mon)	78.50	80.00	78.50	80.00	214,217
30th Jan 2026 (Fri)	79.00	79.00	78.50	78.50	54,207
29th Jan 2026 (Thu)	78.50	80.00	76.94	79.00	142,239
28th Jan 2026 (Wed)	78.50	78.50	78.50	78.50	94,352
27th Jan 2026 (Tue)	78.50	78.50	78.00	78.50	339,926
26th Jan 2026 (Mon)	72.25	79.50	73.50	78.50	451,525
23rd Jan 2026 (Fri)	68.00	72.25	68.00	72.25	610,181
22nd Jan 2026 (Thu)	68.50	68.50	67.00	68.00	191,815
21st Jan 2026 (Wed)	69.50	69.50	68.50	68.50	63,238
20th Jan 2026 (Tue)	70.00	70.00	69.00	69.50	77,681
19th Jan 2026 (Mon)	70.50	71.00	70.00	70.00	82,333
16th Jan 2026 (Fri)	71.00	71.00	71.00	71.00	48,223
15th Jan 2026 (Thu)	71.00	71.00	70.00	71.00	181,523
14th Jan 2026 (Wed)	72.00	71.50	71.50	71.50	331,179
13th Jan 2026 (Tue)	72.50	76.00	71.00	71.50	1,080,412
12th Jan 2026 (Mon)	69.75	69.75	69.75	69.75	58,800
9th Jan 2026 (Fri)	68.50	69.00	69.00	69.00	83,177
8th Jan 2026 (Thu)	67.50	67.50	67.50	67.50	184,725
7th Jan 2026 (Wed)	65.50	67.50	65.50	67.50	145,312

See more Brave Bison price history

Date	Source	Headline
Brave Bison (BBSN) Regulatory News
2nd Feb 2026 7:00 am	RNS	Major Contract Win
29th Jan 2026 10:12 am	RNS	Holding(s) in Company
13th Jan 2026 7:00 am	RNS	Trading Update
19th Dec 2025 3:00 pm	RNS	Update on Issue of Equity
12th Dec 2025 2:58 pm	RNS	Exercise of Options, Issue of Equity and TVR
5th Dec 2025 4:00 pm	RNS	Holding(s) in Company
3rd Nov 2025 7:00 am	RNS	Response to Press Speculation
29th Oct 2025 7:00 am	RNS	Appointment of Joint Broker
24th Oct 2025 5:09 pm	RNS	Result of General Meeting
24th Oct 2025 3:00 pm	RNS	Holding(s) in Company

See more Brave Bison regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53